Skip to main content
Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.73
-0.01 (-0.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.748.758.728.738.73-0.11%38,433
Apr 27, 20268.768.768.738.748.74-0.06%71,286
Apr 24, 20268.758.768.728.758.750.11%70,270
Apr 23, 20268.758.848.728.748.74-96,491
Apr 22, 20268.758.758.728.748.74-31,811
Apr 21, 20268.738.748.728.748.74-0.11%44,253
Apr 20, 20268.758.768.728.758.750.16%32,353
Apr 17, 20268.758.788.728.738.730.16%58,486
Apr 16, 20268.738.768.718.728.72-0.09%48,269
Apr 15, 20268.738.758.718.738.73-0.06%381,368
Apr 14, 20268.718.748.688.738.730.24%48,222
Apr 13, 20268.728.738.698.718.71-0.01%24,246
Apr 10, 20268.728.738.708.718.71-26,952
Apr 9, 20268.758.758.688.718.710.06%25,363
Apr 8, 20268.718.738.688.718.71-37,654
Apr 7, 20268.708.738.648.718.710.12%62,376
Apr 6, 20268.728.728.678.708.70-0.17%43,777
Apr 2, 20268.668.728.648.718.710.35%34,924
Apr 1, 20268.628.738.628.688.680.23%170,244
Mar 31, 20268.688.718.658.668.66-0.63%28,686
Mar 30, 20268.608.748.608.728.670.35%47,239
Mar 27, 20268.698.738.678.698.64-0.23%37,874
Mar 26, 20268.798.798.688.718.66-0.29%165,662
Mar 25, 20268.708.778.678.738.680.17%306,158
Mar 24, 20268.718.768.708.728.67-0.29%28,597
Mar 23, 20268.768.788.718.748.69-0.06%47,360
Mar 20, 20268.758.888.718.758.70-0.34%63,983
Mar 19, 20268.778.808.758.788.73-0.14%24,586
Mar 18, 20268.768.818.768.798.740.02%47,627
Mar 17, 20268.798.828.768.798.740.11%79,943
Mar 16, 20268.788.808.758.788.730.34%94,118
Mar 13, 20268.758.788.728.758.70-0.40%65,468
Mar 12, 20268.818.818.768.788.73-0.11%34,231
Mar 11, 20268.828.828.768.798.74-0.28%656,045
Mar 10, 20268.818.838.788.828.77-0.26%92,433
Mar 9, 20268.858.858.808.848.790.15%31,108
Mar 6, 20268.838.838.808.838.780.11%53,610
Mar 5, 20268.838.848.818.828.77-0.17%21,307
Mar 4, 20268.928.928.828.838.78-0.11%19,478
Mar 3, 20268.848.858.828.848.79-0.28%1,798,231
Mar 2, 20268.878.898.858.878.820.06%83,343
Feb 27, 20268.878.908.858.868.81-0.23%34,019
Feb 26, 20268.828.898.828.888.800.23%72,037
Feb 25, 20268.858.878.838.868.780.11%43,661
Feb 24, 20268.858.878.848.858.77-38,906
Feb 23, 20268.828.898.828.858.77-38,011
Feb 20, 20268.768.868.768.858.770.11%47,525
Feb 19, 20268.838.858.808.848.760.17%54,901
Feb 18, 20268.798.858.798.838.75-0.11%109,685
Feb 17, 20268.848.848.838.848.76-0.07%76,550
Feb 13, 20268.848.858.838.848.760.29%58,748
Feb 12, 20268.818.828.798.828.740.46%54,944
Feb 11, 20268.878.988.758.788.70-0.11%75,020
Feb 10, 20269.139.138.778.798.710.23%64,473
Feb 9, 20268.768.778.758.778.69-45,876
Feb 6, 20269.029.028.758.778.690.11%60,723
Feb 5, 20268.738.768.738.768.680.06%80,650
Feb 4, 20268.748.768.728.758.67-101,269
Feb 3, 20268.748.758.748.758.670.06%119,406
Feb 2, 20268.818.818.748.758.67-0.06%93,047
Jan 30, 20268.778.778.738.758.67-0.40%271,243
Jan 29, 20268.758.798.758.798.670.07%131,523
Jan 28, 20268.808.808.778.788.670.05%48,084
Jan 27, 20268.808.808.768.788.660.05%46,157
Jan 26, 20268.818.818.768.778.660.13%95,772
Jan 23, 20268.778.828.748.768.650.23%181,700
Jan 22, 20268.768.768.698.748.63-87,131
Jan 21, 20268.738.768.718.748.630.23%120,539
Jan 20, 20268.758.758.728.728.61-0.34%74,334
Jan 16, 20268.768.778.748.758.64-0.11%68,334
Jan 15, 20268.828.828.758.768.65-0.23%46,477
Jan 14, 20268.768.788.748.788.670.29%110,137
Jan 13, 20268.798.798.728.768.64-0.26%171,043
Jan 12, 20268.818.818.768.788.67-0.10%85,225
Jan 9, 20269.169.168.768.798.680.48%669,315
Jan 8, 20268.758.768.748.758.64-38,779
Jan 7, 20268.758.768.738.758.64-27,202
Jan 6, 20268.758.758.748.758.64-0.06%141,837
Jan 5, 20268.758.758.748.758.640.11%171,906
Jan 2, 20268.738.758.738.748.63-0.06%43,867
Dec 31, 20258.758.778.748.758.64-0.46%44,129
Dec 30, 20258.818.818.788.798.63-0.11%36,812
Dec 29, 20258.818.818.798.808.64-30,418
Dec 26, 20258.808.818.778.808.640.11%34,028
Dec 24, 20258.788.808.778.798.630.26%14,395
Dec 23, 20258.798.798.758.768.61-0.03%23,826
Dec 22, 20258.788.818.768.778.61-0.23%90,752
Dec 19, 20258.768.818.758.798.630.10%38,430
Dec 18, 20258.788.808.768.788.620.01%41,344
Dec 17, 20258.798.798.748.788.620.14%84,850
Dec 16, 20258.768.798.748.768.610.01%63,335
Dec 15, 20258.738.798.738.768.610.19%45,100
Dec 12, 20258.748.758.738.758.59-0.06%79,658
Dec 11, 20258.788.788.748.758.600.06%29,851
Dec 10, 20258.698.788.698.758.590.06%81,094
Dec 9, 20258.778.778.738.748.59-31,671
Dec 8, 20258.728.768.728.748.59-0.06%24,400
Dec 5, 20258.768.778.748.758.59-0.23%81,897
Dec 4, 20258.748.798.748.778.61-0.06%49,776
Dec 3, 20258.788.788.738.778.62-45,749